Huludao Zinc Industry Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	2.900	2.940	2.870	2.880	2.874	23,609,236
2025-04-25	2.850	2.980	2.850	2.910	2.904	51,934,211
2025-04-24	2.770	2.800	2.760	2.770	2.765	9,874,290
2025-04-23	2.800	2.820	2.760	2.780	2.775	11,460,609
2025-04-22	2.770	2.810	2.760	2.810	2.805	14,326,530
2025-04-21	2.730	2.790	2.710	2.770	2.765	13,760,990
2025-04-18	2.700	2.730	2.700	2.720	2.715	6,078,580
2025-04-17	2.700	2.740	2.680	2.720	2.715	10,460,710
2025-04-16	2.740	2.750	2.660	2.700	2.695	12,891,700
2025-04-15	2.770	2.780	2.720	2.730	2.725	9,842,480
2025-04-14	2.720	2.790	2.710	2.770	2.765	16,140,581
2025-04-11	2.660	2.730	2.620	2.690	2.685	18,475,329
2025-04-10	2.680	2.720	2.660	2.690	2.685	21,505,487
2025-04-09	2.580	2.650	2.450	2.650	2.645	23,457,697
2025-04-08	2.650	2.660	2.560	2.610	2.605	28,623,645
2025-04-07	2.830	2.830	2.650	2.650	2.645	24,407,100
2025-04-03	2.910	2.950	2.890	2.940	2.934	12,197,398
2025-04-02	2.940	2.950	2.910	2.930	2.924	10,024,300
2025-04-01	2.920	2.970	2.920	2.940	2.934	11,912,790
2025-03-31	2.940	2.970	2.870	2.910	2.904	18,659,850
2025-03-28	3.030	3.040	2.940	2.970	2.964	23,983,700
2025-03-27	3.070	3.110	3.020	3.020	3.014	25,836,990
2025-03-26	3.080	3.160	3.070	3.100	3.094	42,630,940
2025-03-25	3.040	3.140	3.030	3.080	3.074	38,272,561
2025-03-24	3.020	3.090	2.980	3.020	3.014	26,174,436
2025-03-21	3.030	3.080	3.000	3.020	3.014	21,263,200
2025-03-20	3.040	3.070	3.030	3.040	3.034	18,825,408
2025-03-19	3.050	3.060	3.020	3.040	3.034	16,320,270
2025-03-18	3.060	3.100	3.030	3.060	3.054	26,297,878
2025-03-17	3.050	3.070	3.030	3.050	3.044	27,570,323
2025-03-14	3.100	3.140	3.030	3.070	3.064	39,028,912
2025-03-13	3.020	3.050	2.970	3.020	3.014	23,446,848
2025-03-12	3.090	3.100	3.010	3.030	3.024	29,943,911
2025-03-11	3.050	3.100	2.980	3.100	3.094	42,802,204
2025-03-10	3.060	3.170	3.030	3.070	3.064	60,557,428
2025-03-07	2.890	3.050	2.890	2.990	2.984	63,672,659
2025-03-06	2.850	2.910	2.840	2.910	2.904	25,558,851
2025-03-05	2.840	2.850	2.780	2.840	2.835	16,718,779
2025-03-04	2.820	2.860	2.800	2.850	2.845	14,739,520
2025-03-03	2.800	2.880	2.800	2.820	2.815	24,661,764
2025-02-28	2.820	2.930	2.800	2.810	2.805	28,637,256
2025-02-27	2.860	2.880	2.800	2.830	2.825	13,292,000
2025-02-26	2.800	2.860	2.790	2.850	2.845	15,672,286
2025-02-25	2.830	2.840	2.800	2.810	2.805	11,475,552
2025-02-24	2.800	2.850	2.790	2.840	2.835	15,083,756
2025-02-21	2.820	2.840	2.790	2.810	2.805	12,684,191
2025-02-20	2.790	2.840	2.790	2.820	2.815	10,615,956
2025-02-19	2.780	2.810	2.770	2.800	2.795	10,658,416
2025-02-18	2.840	2.840	2.780	2.780	2.775	12,783,498
2025-02-17	2.830	2.850	2.780	2.840	2.835	16,747,421
2025-02-14	2.850	2.900	2.830	2.840	2.835	13,527,749
2025-02-13	2.860	2.890	2.830	2.840	2.835	13,083,041
2025-02-12	2.870	2.890	2.820	2.860	2.855	14,031,340
2025-02-11	2.890	2.910	2.860	2.880	2.874	11,831,129
2025-02-10	2.880	2.910	2.870	2.900	2.894	11,371,695
2025-02-07	2.850	2.890	2.830	2.870	2.865	15,248,112
2025-02-06	2.830	2.850	2.790	2.840	2.835	14,281,448
2025-02-05	2.830	2.840	2.800	2.820	2.815	9,984,238
2025-01-27	2.790	2.850	2.780	2.810	2.805	13,204,334
2025-01-24	2.760	2.800	2.750	2.790	2.785	10,328,164

← NewerPage 7 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-01	0.0100 CNY
2024-10-14	0.0300 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.